Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 12.08 | 12.17 | 11.68 | 11.74 | 346,284 | -0.24(-2.04%) |
Oct 30, 2018 | 11.57 | 12.03 | 11.55 | 11.98 | 240,954 | +0.45(+3.86%) |
Oct 29, 2018 | 11.96 | 12.07 | 11.40 | 11.54 | 295,162 | -0.21(-1.77%) |
Oct 26, 2018 | 11.55 | 11.87 | 11.32 | 11.74 | 295,364 | +0.02(+0.15%) |
Oct 25, 2018 | 11.67 | 11.90 | 11.51 | 11.73 | 308,232 | +0.11(+0.97%) |
Oct 24, 2018 | 12.08 | 12.09 | 11.60 | 11.61 | 351,402 | -0.48(-3.95%) |
Oct 23, 2018 | 12.04 | 12.23 | 11.79 | 12.09 | 455,889 | -0.06(-0.50%) |
Oct 22, 2018 | 11.93 | 12.48 | 11.93 | 12.15 | 544,740 | +0.20(+1.67%) |
Oct 19, 2018 | 11.97 | 12.40 | 11.94 | 11.95 | 718,006 | -0.04(-0.36%) |
Oct 18, 2018 | 13.11 | 13.11 | 11.73 | 12.00 | 1,444,999 | -1.02(-7.86%) |
Oct 17, 2018 | 14.95 | 15.39 | 12.83 | 13.02 | 2,899,140 | -2.70(-17.16%) |
Oct 16, 2018 | 14.78 | 15.96 | 14.65 | 15.72 | 874,915 | +0.93(+6.28%) |
Oct 15, 2018 | 14.72 | 15.01 | 14.52 | 14.79 | 273,287 | +0.08(+0.53%) |
Oct 12, 2018 | 14.79 | 15.07 | 14.60 | 14.71 | 229,997 | +0.05(+0.35%) |
Oct 11, 2018 | 14.69 | 14.96 | 14.62 | 14.66 | 276,690 | -0.14(-0.94%) |
Oct 10, 2018 | 15.23 | 15.25 | 14.76 | 14.80 | 244,853 | -0.45(-2.96%) |
Oct 09, 2018 | 14.87 | 15.33 | 14.77 | 15.25 | 266,056 | +0.33(+2.21%) |
Oct 08, 2018 | 15.04 | 15.25 | 14.77 | 14.92 | 219,064 | -0.13(-0.86%) |
Oct 05, 2018 | 15.36 | 15.36 | 14.90 | 15.05 | 246,368 | -0.31(-2.03%) |
Oct 04, 2018 | 15.62 | 15.78 | 15.26 | 15.36 | 212,968 | -0.27(-1.72%) |
Oct 03, 2018 | 15.53 | 15.88 | 15.45 | 15.63 | 276,799 | +0.13(+0.84%) |
Oct 02, 2018 | 15.19 | 15.67 | 15.11 | 15.50 | 433,878 | +0.26(+1.71%) |
Oct 01, 2018 | 15.36 | 15.47 | 15.07 | 15.24 | 389,532 | -0.07(-0.45%) |
Sep 28, 2018 | 15.09 | 15.31 | 15.05 | 15.31 | 267,465 | +0.17(+1.15%) |
Sep 27, 2018 | 15.74 | 15.74 | 15.14 | 15.14 | 308,801 | -0.56(-3.59%) |
Sep 26, 2018 | 15.83 | 15.92 | 15.66 | 15.70 | 181,316 | -0.09(-0.55%) |
Sep 25, 2018 | 15.87 | 16.00 | 15.66 | 15.79 | 270,928 | -0.04(-0.27%) |
Sep 24, 2018 | 16.18 | 16.26 | 15.79 | 15.83 | 188,838 | -0.30(-1.88%) |
Sep 21, 2018 | 16.05 | 16.26 | 15.87 | 16.13 | 1,212,241 | +0.09(+0.54%) |
Sep 20, 2018 | 16.00 | 16.18 | 16.00 | 16.05 | 209,623 | +0.13(+0.82%) |
Sep 19, 2018 | 16.09 | 16.13 | 15.83 | 15.92 | 370,376 | -0.22(-1.34%) |
Sep 18, 2018 | 15.92 | 16.26 | 15.92 | 16.13 | 331,787 | +0.13(+0.81%) |
Sep 17, 2018 | 16.18 | 16.22 | 15.57 | 16.00 | 227,917 | -0.26(-1.60%) |
Sep 14, 2018 | 16.26 | 16.46 | 16.18 | 16.26 | 266,773 | -0.04(-0.27%) |
Sep 13, 2018 | 16.09 | 16.74 | 16.09 | 16.31 | 573,501 | +0.22(+1.35%) |
Sep 12, 2018 | 14.44 | 16.31 | 14.42 | 16.09 | 871,015 | +1.78(+12.42%) |
Sep 11, 2018 | 14.49 | 14.49 | 14.14 | 14.31 | 177,325 | -0.17(-1.20%) |
Sep 10, 2018 | 14.66 | 14.66 | 14.49 | 14.49 | 143,682 | -0.17(-1.18%) |
Sep 07, 2018 | 14.53 | 14.70 | 14.44 | 14.66 | 198,639 | +0.13(+0.90%) |
Sep 06, 2018 | 14.66 | 14.66 | 14.49 | 14.53 | 120,433 | -0.17(-1.18%) |
Sep 05, 2018 | 14.75 | 14.79 | 14.53 | 14.70 | 164,038 | +0.00(+0.00%) |
Sep 04, 2018 | 14.92 | 14.96 | 14.62 | 14.70 | 216,633 | -0.22(-1.45%) |
Aug 31, 2018 | 14.92 | 14.92 | 14.92 | 0 | +0.09(+0.58%) | |
Aug 30, 2018 | 14.79 | 14.88 | 14.66 | 14.83 | 325,835 | +0.09(+0.59%) |
Aug 29, 2018 | 14.66 | 14.83 | 14.66 | 14.75 | 141,228 | +0.04(+0.29%) |
Aug 28, 2018 | 14.75 | 14.79 | 14.66 | 14.70 | 157,457 | -0.04(-0.29%) |
Aug 27, 2018 | 14.79 | 14.88 | 14.70 | 14.75 | 167,109 | +0.04(+0.29%) |
Aug 24, 2018 | 14.70 | 14.88 | 14.66 | 14.70 | 240,603 | -0.04(-0.29%) |
Aug 23, 2018 | 14.70 | 14.88 | 14.66 | 14.75 | 150,598 | +0.04(+0.29%) |
Aug 22, 2018 | 14.62 | 14.79 | 14.55 | 14.70 | 220,430 | +0.04(+0.30%) |
Aug 21, 2018 | 14.44 | 14.66 | 14.36 | 14.66 | 286,305 | +0.30(+2.11%) |
Aug 20, 2018 | 14.23 | 14.44 | 14.23 | 14.36 | 439,419 | +0.17(+1.22%) |
Aug 17, 2018 | 14.18 | 14.38 | 14.10 | 14.18 | 295,480 | -0.09(-0.61%) |
Aug 16, 2018 | 13.97 | 14.31 | 13.97 | 14.27 | 230,567 | +0.35(+2.49%) |
Aug 15, 2018 | 14.01 | 14.01 | 13.84 | 13.92 | 384,533 | -0.13(-0.93%) |
Aug 14, 2018 | 13.97 | 14.10 | 13.88 | 14.05 | 176,489 | +0.09(+0.62%) |
Aug 13, 2018 | 13.84 | 13.99 | 13.66 | 13.97 | 368,107 | +0.17(+1.26%) |
Aug 10, 2018 | 13.75 | 13.88 | 13.62 | 13.79 | 302,051 | +0.00(+0.00%) |
Aug 09, 2018 | 13.79 | 13.97 | 13.75 | 13.79 | 255,449 | -0.04(-0.31%) |
Aug 08, 2018 | 14.18 | 14.18 | 13.79 | 13.84 | 281,346 | -0.30(-2.15%) |
Aug 07, 2018 | 14.14 | 14.36 | 14.10 | 14.14 | 236,385 | +0.00(+0.00%) |
Aug 06, 2018 | 14.05 | 14.14 | 13.88 | 14.14 | 117,507 | +0.13(+0.93%) |
Aug 03, 2018 | 14.10 | 14.31 | 13.92 | 14.01 | 152,409 | -0.04(-0.31%) |
Aug 02, 2018 | 14.01 | 14.14 | 13.88 | 14.05 | 156,256 | +0.04(+0.31%) |